Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.137,75 +3.910,65 (+6,60%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:210.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00210000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 99.50 | 84.30 | 89.60 | 0.00 | - | 10 | 55 | 98.83% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 86.69 | 84.55 | 90.05 | 0.00 | - | 4 | 4 | 87.30% |
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 66.46 | 83.85 | 90.20 | 0.00 | - | 4 | 0 | 72.22% |
| SPOT240621C00210000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 103.32 | 85.55 | 91.10 | 0.00 | - | 7 | 463 | 66.44% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 2024-07-19 | 86.95 | 86.80 | 92.25 | 0.00 | - | 4 | 74 | 59.47% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 91.65 | 95.30 | 0.00 | - | 1 | 115 | 56.15% |
| SPOT241220C00210000 | 2024-04-22 12:11PM EDT | 2024-12-20 | 79.70 | 97.50 | 102.05 | 0.00 | - | 3 | 11 | 55.62% |
| SPOT250117C00210000 | 2024-04-30 10:10AM EDT | 2025-01-17 | 95.55 | 100.15 | 103.70 | 0.00 | - | 1 | 225 | 56.02% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 119.60 | 122.85 | 0.00 | - | 1 | 6 | 55.89% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 105.00 | 120.90 | 124.35 | 0.00 | - | 2 | 18 | 55.91% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 22.33% |
| SPOT261218C00210000 | 2024-04-24 3:21PM EDT | 2026-12-18 | 125.70 | 134.85 | 140.55 | 0.00 | - | 1 | 35 | 56.18% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 2024-05-03 | 0.75 | 0.00 | 3.20 | 0.00 | - | - | 3 | 433.59% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.60 | 0.00 | - | 17 | 78 | 132.91% |
| SPOT240517P00210000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.12 | 0.00 | 1.50 | 0.00 | - | 5 | 187 | 95.90% |
| SPOT240621P00210000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 0.37 | 0.10 | 0.52 | 0.00 | - | 1 | 1,805 | 49.22% |
| SPOT240719P00210000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.77 | 0.30 | 0.92 | 0.00 | - | 1 | 104 | 43.73% |
| SPOT240816P00210000 | 2024-04-29 11:22AM EDT | 2024-08-16 | 2.82 | 1.73 | 2.25 | 0.00 | - | 1 | 1 | 45.62% |
| SPOT240920P00210000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 3.55 | 2.74 | 3.35 | 0.00 | - | 19 | 441 | 43.88% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 5.25 | 3.85 | 4.05 | 0.00 | - | 7 | 57 | 42.29% |
| SPOT241220P00210000 | 2024-05-01 1:46PM EDT | 2024-12-20 | 8.16 | 6.65 | 6.85 | 0.00 | - | 50 | 796 | 42.62% |
| SPOT250117P00210000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 8.45 | 7.25 | 7.75 | 0.00 | - | 2 | 152 | 42.04% |
| SPOT251219P00210000 | 2024-05-02 3:19PM EDT | 2025-12-19 | 19.00 | 18.05 | 19.50 | 0.00 | - | 5 | 33 | 40.78% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 42.40% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 40.40% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 26.25 | 29.50 | 0.00 | - | 2 | 5 | 39.85% |
© 2024 Yahoo. Todos os direitos reservados.